TriNet Group, Inc. (TNET) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
TNET Historical Performance
Short-Term Returns
TNET Stock Price Trajectory (2014–2026)
As of May 6, 2026, TriNet Group, Inc. (TNET) trades at $42.40, representing a -47.4% return over the past year. The stock has delivered a -43.3% total return over five years (-11.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $134.67 on April 4, 2024. From this peak, TNET has corrected -68.5%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PAYX (-37.9% 1Y), INSP (-69.6% 1Y), and BBSI (-27.6% 1Y), TNET has underperformed the peer group average. Compare TNET vs PAYX →
TNET Historical Price Data (2014–2026)
Showing 30 of 3,046 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 42.74 | 43.65 | 40.94 | 42.40 | 412K | -1.26% |
| 2026-05-04 | 44.15 | 45.24 | 42.68 | 42.94 | 436K | -3.44% |
| 2026-05-01 | 46.00 | 46.26 | 43.45 | 44.47 | 421K | -2.86% |
| 2026-04-30 | 43.75 | 45.87 | 41.10 | 45.78 | 632K | +6.84% |
| 2026-04-29 | 41.70 | 43.13 | 41.70 | 42.85 | 451K | +2.39% |
| 2026-04-28 | 41.17 | 42.53 | 41.17 | 41.85 | 390K | +3.85% |
| 2026-04-27 | 40.08 | 41.29 | 39.95 | 40.30 | 250K | +0.47% |
| 2026-04-24 | 38.51 | 40.16 | 38.29 | 40.11 | 263K | +3.08% |
| 2026-04-23 | 40.14 | 40.14 | 38.00 | 38.91 | 287K | -4.47% |
| 2026-04-22 | 40.61 | 41.02 | 40.15 | 40.73 | 231K | +0.39% |
| 2026-04-21 | 40.14 | 41.96 | 40.14 | 40.57 | 276K | +1.12% |
| 2026-04-20 | 38.80 | 40.29 | 38.80 | 40.12 | 501K | +3.48% |
| 2026-04-17 | 38.83 | 39.62 | 38.36 | 38.77 | 381K | -0.21% |
| 2026-04-16 | 38.52 | 39.90 | 37.87 | 38.85 | 269K | +1.44% |
| 2026-04-15 | 38.04 | 39.05 | 38.04 | 38.30 | 281K | +1.56% |
| 2026-04-14 | 37.65 | 37.89 | 37.02 | 37.71 | 259K | +1.07% |
| 2026-04-13 | 34.75 | 37.45 | 34.54 | 37.31 | 388K | +7.74% |
| 2026-04-10 | 36.13 | 36.33 | 34.21 | 34.63 | 298K | -4.15% |
| 2026-04-09 | 35.72 | 36.36 | 34.87 | 36.13 | 437K | -0.41% |
| 2026-04-08 | 37.77 | 37.97 | 36.07 | 36.28 | 358K | -2.39% |
| 2026-04-07 | 37.26 | 37.83 | 37.05 | 37.17 | 277K | -1.17% |
| 2026-04-06 | 37.42 | 37.85 | 37.07 | 37.61 | 327K | -0.50% |
| 2026-04-02 | 35.42 | 38.02 | 35.42 | 37.80 | 516K | +5.15% |
| 2026-04-01 | 37.02 | 37.02 | 34.78 | 35.95 | 562K | -1.32% |
| 2026-03-31 | 38.07 | 38.15 | 36.41 | 36.43 | 521K | -3.47% |
| 2026-03-30 | 38.21 | 38.87 | 37.60 | 37.74 | 541K | -0.71% |
| 2026-03-27 | 37.43 | 38.02 | 36.38 | 38.01 | 402K | +0.80% |
| 2026-03-26 | 36.86 | 38.56 | 36.86 | 37.71 | 301K | +1.95% |
| 2026-03-25 | 38.43 | 39.18 | 35.74 | 36.99 | 475K | -2.50% |
| 2026-03-24 | 38.38 | 38.90 | 37.59 | 37.94 | 400K | -2.47% |
See TNET's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TNET Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TNET vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonTNET — Frequently Asked Questions
Quick answers to the most common questions about buying TNET stock.
How has TNET stock performed recently?
TNET declined -47.4% over the past year, below its 5-year annualized CAGR of -11.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TNET's all-time high price?
TriNet Group, Inc. reached $134.67 on 2024-04-04. The 52-week high is $86.78. Current 1-year return of -47.4% places the stock further from historical peaks.
Where can I download TNET historical price data?
This page provides TNET daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.